COMSYS Holdings Corporation (TYO:1721)
Japan · Delayed Price · Currency is JPY 5,303.00
-3.00 (-0.06%)
Aug 14, 2026, 3:30 PM JST
COMSYS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,330.00 | 5,371.00 | 5,300.00 | 5,303.00 | 5,303.00 | -0.06% | 562,900 |
| Aug 13, 2026 | 5,296.00 | 5,358.00 | 5,277.00 | 5,306.00 | 5,306.00 | - | 450,000 |
| Aug 12, 2026 | 5,270.00 | 5,306.00 | 5,220.00 | 5,306.00 | 5,306.00 | 0.78% | 476,600 |
| Aug 10, 2026 | 5,213.00 | 5,283.00 | 5,151.00 | 5,265.00 | 5,265.00 | 0.36% | 658,900 |
| Aug 7, 2026 | 5,298.00 | 5,468.00 | 5,170.00 | 5,246.00 | 5,246.00 | -0.79% | 878,000 |
| Aug 6, 2026 | 5,288.00 | 5,323.00 | 5,251.00 | 5,288.00 | 5,288.00 | 0.57% | 377,500 |
| Aug 5, 2026 | 5,251.00 | 5,283.00 | 5,215.00 | 5,258.00 | 5,258.00 | 0.19% | 493,800 |
| Aug 4, 2026 | 5,193.00 | 5,248.00 | 5,157.00 | 5,248.00 | 5,248.00 | 0.92% | 406,600 |
| Aug 3, 2026 | 5,366.00 | 5,368.00 | 5,101.00 | 5,200.00 | 5,200.00 | -1.25% | 603,800 |
| Jul 31, 2026 | 5,278.00 | 5,304.00 | 5,203.00 | 5,266.00 | 5,266.00 | 0.30% | 440,100 |
| Jul 30, 2026 | 5,240.00 | 5,296.00 | 5,218.00 | 5,250.00 | 5,250.00 | -0.13% | 396,900 |
| Jul 29, 2026 | 5,400.00 | 5,408.00 | 5,182.00 | 5,257.00 | 5,257.00 | -0.25% | 711,000 |
| Jul 28, 2026 | 5,376.00 | 5,397.00 | 5,236.00 | 5,270.00 | 5,270.00 | -1.44% | 536,300 |
| Jul 27, 2026 | 5,280.00 | 5,373.00 | 5,270.00 | 5,347.00 | 5,347.00 | 1.48% | 634,500 |
| Jul 24, 2026 | 5,190.00 | 5,292.00 | 5,166.00 | 5,269.00 | 5,269.00 | 1.46% | 532,600 |
| Jul 23, 2026 | 5,190.00 | 5,229.00 | 5,166.00 | 5,193.00 | 5,193.00 | -0.69% | 366,600 |
| Jul 22, 2026 | 5,166.00 | 5,274.00 | 5,154.00 | 5,229.00 | 5,229.00 | 0.62% | 342,700 |
| Jul 21, 2026 | 5,160.00 | 5,319.00 | 5,144.00 | 5,197.00 | 5,197.00 | 0.72% | 431,600 |
| Jul 17, 2026 | 5,274.00 | 5,300.00 | 5,083.00 | 5,160.00 | 5,160.00 | -2.16% | 573,600 |
| Jul 16, 2026 | 5,288.00 | 5,430.00 | 5,261.00 | 5,274.00 | 5,274.00 | -1.05% | 456,700 |
| Jul 15, 2026 | 5,348.00 | 5,373.00 | 5,254.00 | 5,330.00 | 5,330.00 | 1.12% | 553,400 |
| Jul 14, 2026 | 5,178.00 | 5,312.00 | 5,155.00 | 5,271.00 | 5,271.00 | 2.27% | 673,300 |
| Jul 13, 2026 | 5,350.00 | 5,366.00 | 5,125.00 | 5,154.00 | 5,154.00 | -3.34% | 559,600 |
| Jul 10, 2026 | 5,399.00 | 5,399.00 | 5,318.00 | 5,332.00 | 5,332.00 | -0.11% | 661,900 |
| Jul 9, 2026 | 5,338.00 | 5,366.00 | 5,310.00 | 5,338.00 | 5,338.00 | -0.22% | 619,400 |
| Jul 8, 2026 | 5,414.00 | 5,448.00 | 5,338.00 | 5,350.00 | 5,350.00 | -1.74% | 590,000 |
| Jul 7, 2026 | 5,539.00 | 5,542.00 | 5,430.00 | 5,445.00 | 5,445.00 | -1.57% | 480,400 |
| Jul 6, 2026 | 5,482.00 | 5,549.00 | 5,462.00 | 5,532.00 | 5,532.00 | 1.49% | 412,800 |
| Jul 3, 2026 | 5,600.00 | 5,625.00 | 5,436.00 | 5,451.00 | 5,451.00 | -1.38% | 509,700 |
| Jul 2, 2026 | 5,444.00 | 5,596.00 | 5,404.00 | 5,527.00 | 5,527.00 | 1.96% | 668,000 |
| Jul 1, 2026 | 5,466.00 | 5,496.00 | 5,363.00 | 5,421.00 | 5,421.00 | -0.55% | 529,400 |
| Jun 30, 2026 | 5,490.00 | 5,492.00 | 5,350.00 | 5,451.00 | 5,451.00 | 0.13% | 490,900 |
| Jun 29, 2026 | 5,410.00 | 5,484.00 | 5,405.00 | 5,444.00 | 5,444.00 | 0.80% | 407,100 |
| Jun 26, 2026 | 5,350.00 | 5,423.00 | 5,320.00 | 5,401.00 | 5,401.00 | 0.95% | 393,300 |
| Jun 25, 2026 | 5,465.00 | 5,491.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.53% | 439,800 |
| Jun 24, 2026 | 5,395.00 | 5,447.00 | 5,352.00 | 5,433.00 | 5,433.00 | 0.70% | 348,800 |
| Jun 23, 2026 | 5,506.00 | 5,571.00 | 5,395.00 | 5,395.00 | 5,395.00 | -2.28% | 506,800 |
| Jun 22, 2026 | 5,421.00 | 5,528.00 | 5,385.00 | 5,521.00 | 5,521.00 | 1.84% | 312,300 |
| Jun 19, 2026 | 5,443.00 | 5,545.00 | 5,410.00 | 5,421.00 | 5,421.00 | -0.39% | 699,200 |
| Jun 18, 2026 | 5,454.00 | 5,482.00 | 5,408.00 | 5,442.00 | 5,442.00 | 0.57% | 312,400 |
| Jun 17, 2026 | 5,383.00 | 5,447.00 | 5,368.00 | 5,411.00 | 5,411.00 | 1.14% | 402,700 |
| Jun 16, 2026 | 5,350.00 | 5,371.00 | 5,314.00 | 5,350.00 | 5,350.00 | - | 362,300 |
| Jun 15, 2026 | 5,370.00 | 5,459.00 | 5,335.00 | 5,350.00 | 5,350.00 | 0.81% | 529,900 |
| Jun 12, 2026 | 5,459.00 | 5,462.00 | 5,307.00 | 5,307.00 | 5,307.00 | -0.97% | 702,800 |
| Jun 11, 2026 | 5,363.00 | 5,400.00 | 5,277.00 | 5,359.00 | 5,359.00 | -0.83% | 483,800 |
| Jun 10, 2026 | 5,350.00 | 5,432.00 | 5,341.00 | 5,404.00 | 5,404.00 | -0.73% | 559,100 |
| Jun 9, 2026 | 5,394.00 | 5,506.00 | 5,380.00 | 5,444.00 | 5,444.00 | 0.93% | 480,500 |
| Jun 8, 2026 | 5,499.00 | 5,500.00 | 5,318.00 | 5,394.00 | 5,394.00 | -0.94% | 466,400 |
| Jun 5, 2026 | 5,452.00 | 5,482.00 | 5,410.00 | 5,445.00 | 5,445.00 | 1.43% | 321,600 |
| Jun 4, 2026 | 5,465.00 | 5,525.00 | 5,368.00 | 5,368.00 | 5,368.00 | -1.70% | 386,900 |